| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $75.28 | $75.28 | $76.01 | $76.01 | $75.26 | $75.26 | $75.39 | $75.39 | 911,436 | $911,436.00 |
| 02/03/2025 | $75.33 | $75.33 | $76.00 | $76.00 | $74.12 | $74.12 | $75.43 | $75.43 | 1,097,623 | $1,097,623.00 |
| 01/31/2025 | $76.80 | $76.80 | $77.43 | $77.43 | $76.22 | $76.22 | $76.51 | $76.51 | 840,207 | $840,207.00 |
| 01/30/2025 | $76.56 | $76.56 | $77.27 | $77.27 | $76.25 | $76.25 | $76.69 | $76.69 | 1,219,241 | $1,219,241.00 |
| 01/29/2025 | $76.61 | $76.61 | $77.21 | $77.21 | $76.06 | $76.06 | $76.22 | $76.22 | 1,240,200 | $1,240,200.00 |
| 01/28/2025 | $78.71 | $78.71 | $79.18 | $79.18 | $76.80 | $76.80 | $76.82 | $76.82 | 1,581,010 | $1,581,010.00 |
| 01/27/2025 | $77.40 | $77.40 | $79.03 | $79.03 | $77.22 | $77.22 | $78.80 | $78.80 | 1,701,403 | $1,701,403.00 |
| 01/24/2025 | $77.46 | $77.46 | $78.80 | $78.80 | $77.17 | $77.17 | $77.20 | $77.20 | 1,928,924 | $1,928,924.00 |
| 01/23/2025 | $79.45 | $79.45 | $79.67 | $79.67 | $78.06 | $78.06 | $78.21 | $78.21 | 1,934,473 | $1,934,473.00 |
| 01/22/2025 | $77.79 | $77.79 | $79.49 | $79.49 | $76.02 | $76.02 | $78.41 | $78.41 | 2,516,302 | $2,516,302.00 |